Guangzhou Fangbang Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	34.420	34.420	33.410	33.860	33.860	537,419
2025-01-20	33.840	34.580	33.650	34.430	34.430	777,567
2025-01-17	33.680	34.400	33.520	33.830	33.830	534,529
2025-01-16	33.970	34.500	33.400	33.740	33.740	691,957
2025-01-15	34.750	35.070	33.470	33.600	33.600	1,644,150
2025-01-14	33.980	35.000	33.030	34.980	34.980	1,856,650
2025-01-13	32.300	34.900	31.860	34.000	34.000	1,467,589
2025-01-10	32.940	33.100	31.950	32.030	32.030	659,059
2025-01-09	32.200	32.930	32.000	32.630	32.630	461,007
2025-01-08	31.740	32.500	31.160	32.040	32.040	556,424
2025-01-07	31.100	32.130	31.100	32.130	32.130	563,062
2025-01-06	32.010	32.480	30.650	31.540	31.540	587,611
2025-01-03	33.680	33.940	31.950	32.010	32.010	1,115,540
2025-01-02	35.080	35.120	33.100	33.680	33.680	1,127,202
2024-12-31	36.950	37.400	35.200	35.350	35.350	750,483
2024-12-30	37.000	37.730	36.280	37.100	37.100	725,281
2024-12-27	38.000	38.980	37.460	37.670	37.670	1,019,108
2024-12-26	36.680	38.600	36.100	37.960	37.960	1,251,599
2024-12-25	37.190	37.440	35.800	36.540	36.540	627,647
2024-12-24	36.680	38.000	35.810	37.320	37.320	759,664
2024-12-23	38.430	38.900	36.600	36.680	36.680	972,012
2024-12-20	37.030	38.850	36.850	38.590	38.590	1,116,322
2024-12-19	36.740	37.650	36.570	37.210	37.210	852,129
2024-12-18	36.600	37.980	35.980	37.170	37.170	541,663
2024-12-17	38.500	38.500	36.750	36.750	36.750	740,076
2024-12-16	38.180	38.660	37.760	38.000	38.000	705,430
2024-12-13	38.850	39.000	38.270	38.380	38.380	706,729
2024-12-12	38.670	39.190	38.230	39.040	39.040	854,605
2024-12-11	38.100	38.850	38.100	38.830	38.830	630,200
2024-12-10	39.800	39.980	38.300	38.390	38.390	1,064,687
2024-12-09	38.510	38.780	38.010	38.460	38.460	762,617
2024-12-06	38.490	38.870	38.050	38.570	38.570	789,730
2024-12-05	37.140	38.750	37.060	38.500	38.500	1,287,186
2024-12-04	37.700	37.880	37.040	37.260	37.260	561,190
2024-12-03	37.680	37.720	37.100	37.590	37.590	585,331
2024-12-02	36.510	37.970	36.510	37.680	37.680	960,813
2024-11-29	36.210	37.380	35.880	36.830	36.830	880,994
2024-11-28	36.910	37.180	36.260	36.420	36.420	733,395
2024-11-27	35.880	36.930	35.600	36.880	36.880	838,200
2024-11-26	37.110	37.800	36.210	36.400	36.400	867,962
2024-11-25	36.800	37.870	35.580	37.700	37.700	1,130,940
2024-11-22	37.930	38.470	36.300	36.310	36.310	1,043,169
2024-11-21	38.330	38.660	37.500	38.000	38.000	929,740
2024-11-20	37.370	38.750	37.320	38.490	38.490	1,174,556
2024-11-19	36.780	37.960	36.130	37.900	37.900	1,226,247
2024-11-18	38.030	38.470	36.000	36.460	36.460	1,709,081
2024-11-15	39.100	39.750	38.130	38.330	38.330	1,950,730
2024-11-14	42.500	42.670	39.360	39.430	39.430	2,863,643
2024-11-13	42.000	44.080	41.500	42.450	42.450	3,303,911
2024-11-12	42.520	42.990	41.000	42.000	42.000	3,011,274
2024-11-11	39.500	43.500	39.070	42.150	42.150	4,401,600
2024-11-08	38.710	40.500	38.610	39.080	39.080	3,078,773
2024-11-07	37.580	38.830	37.330	38.780	38.780	3,153,718
2024-11-06	40.000	41.000	37.920	38.150	38.150	4,701,374
2024-11-05	38.200	40.800	38.200	39.680	39.680	3,252,599
2024-11-04	38.220	39.440	37.500	38.680	38.680	1,922,766
2024-11-01	41.260	42.320	38.010	38.600	38.600	3,131,044
2024-10-31	39.060	42.780	38.020	41.160	41.160	3,705,508
2024-10-30	38.240	40.250	38.160	39.190	39.190	3,081,577
2024-10-29	37.540	41.100	36.510	38.490	38.490	4,130,941

← NewerPage 8 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-06	0.1875 CNY
2021-06-11	0.5000 CNY
2020-06-12	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.